Deutsche Lufthansa AG (BIT:1LHA)
Italy · Delayed Price · Currency is EUR 8.76
+0.27 (3.23%)
At close: Jul 24, 2026
BIT:1LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.99 | 9.19 | 8.88 | 8.88 | 8.88 | 1.37% | 69,624 |
| Jul 24, 2026 | 8.56 | 8.76 | 8.52 | 8.76 | 8.76 | 3.23% | 44,225 |
| Jul 23, 2026 | 8.73 | 8.73 | 8.48 | 8.48 | 8.48 | -4.01% | 125,892 |
| Jul 22, 2026 | 8.95 | 8.95 | 8.78 | 8.84 | 8.84 | -1.54% | 89,803 |
| Jul 21, 2026 | 8.82 | 8.98 | 8.79 | 8.98 | 8.98 | 1.54% | 26,332 |
| Jul 20, 2026 | 8.90 | 9.00 | 8.73 | 8.84 | 8.84 | -2.32% | 67,124 |
| Jul 17, 2026 | 9.09 | 9.09 | 8.91 | 9.05 | 9.05 | -1.01% | 44,467 |
| Jul 16, 2026 | 9.26 | 9.26 | 9.07 | 9.14 | 9.14 | -0.41% | 29,708 |
| Jul 15, 2026 | 9.15 | 9.18 | 9.03 | 9.18 | 9.18 | 0.75% | 39,688 |
| Jul 14, 2026 | 9.05 | 9.15 | 8.85 | 9.11 | 9.11 | -0.72% | 67,023 |
| Jul 13, 2026 | 9.31 | 9.36 | 9.11 | 9.18 | 9.18 | -3.51% | 69,325 |
| Jul 10, 2026 | 9.45 | 9.61 | 9.40 | 9.51 | 9.51 | 1.41% | 50,470 |
| Jul 9, 2026 | 9.37 | 9.38 | 9.18 | 9.38 | 9.38 | 1.25% | 31,699 |
| Jul 8, 2026 | 9.66 | 9.66 | 9.19 | 9.26 | 9.26 | -6.65% | 214,067 |
| Jul 7, 2026 | 10.08 | 10.26 | 9.92 | 9.92 | 9.92 | -1.69% | 54,328 |
| Jul 6, 2026 | 10.00 | 10.09 | 9.99 | 10.10 | 10.10 | 0.95% | 36,958 |
| Jul 3, 2026 | 10.00 | 10.07 | 9.93 | 10.00 | 10.00 | 0.16% | 43,841 |
| Jul 2, 2026 | 9.74 | 10.06 | 9.70 | 9.98 | 9.98 | 2.91% | 77,135 |
| Jul 1, 2026 | 9.97 | 9.97 | 9.70 | 9.70 | 9.70 | -2.34% | 79,691 |
| Jun 30, 2026 | 9.79 | 9.99 | 9.75 | 9.93 | 9.93 | 1.72% | 66,355 |
| Jun 29, 2026 | 9.76 | 9.79 | 9.59 | 9.77 | 9.77 | -0.14% | 57,407 |
| Jun 26, 2026 | 9.75 | 9.84 | 9.59 | 9.78 | 9.78 | 0.06% | 63,815 |
| Jun 25, 2026 | 9.63 | 9.84 | 9.63 | 9.77 | 9.77 | 2.43% | 140,937 |
| Jun 24, 2026 | 9.22 | 9.56 | 9.22 | 9.54 | 9.54 | 3.69% | 102,115 |
| Jun 23, 2026 | 9.14 | 9.24 | 9.11 | 9.20 | 9.20 | 0.72% | 73,437 |
| Jun 22, 2026 | 9.06 | 9.20 | 9.02 | 9.14 | 9.14 | 0.88% | 36,364 |
| Jun 19, 2026 | 9.04 | 9.11 | 8.95 | 9.06 | 9.06 | -0.98% | 82,220 |
| Jun 18, 2026 | 8.89 | 9.15 | 8.89 | 9.15 | 9.15 | 2.97% | 121,186 |
| Jun 17, 2026 | 8.89 | 9.06 | 8.75 | 8.88 | 8.88 | -0.05% | 170,380 |
| Jun 16, 2026 | 8.90 | 8.96 | 8.82 | 8.89 | 8.89 | 0.77% | 39,645 |
| Jun 15, 2026 | 8.85 | 9.00 | 8.74 | 8.82 | 8.82 | 4.33% | 140,621 |
| Jun 12, 2026 | 8.38 | 8.68 | 8.33 | 8.45 | 8.45 | 5.47% | 285,307 |
| Jun 11, 2026 | 7.99 | 8.07 | 7.92 | 8.01 | 8.01 | -0.25% | 67,608 |
| Jun 10, 2026 | 8.10 | 8.13 | 7.97 | 8.03 | 8.03 | -0.17% | 105,530 |
| Jun 9, 2026 | 8.19 | 8.32 | 8.05 | 8.05 | 8.05 | -2.99% | 101,358 |
| Jun 8, 2026 | 8.20 | 8.45 | 8.17 | 8.30 | 8.30 | -1.68% | 66,671 |
| Jun 5, 2026 | 8.47 | 8.47 | 8.35 | 8.44 | 8.44 | - | 29,112 |
| Jun 4, 2026 | 8.39 | 8.54 | 8.38 | 8.44 | 8.44 | 1.74% | 118,390 |
| Jun 3, 2026 | 8.30 | 8.38 | 8.25 | 8.29 | 8.29 | -0.96% | 63,067 |
| Jun 2, 2026 | 8.47 | 8.51 | 8.35 | 8.37 | 8.37 | 1.06% | 37,565 |
| Jun 1, 2026 | 8.56 | 8.56 | 8.25 | 8.29 | 8.29 | -3.47% | 156,297 |
| May 29, 2026 | 8.57 | 8.66 | 8.50 | 8.58 | 8.58 | 2.56% | 128,741 |
| May 28, 2026 | 8.25 | 8.46 | 8.25 | 8.37 | 8.37 | 0.53% | 43,341 |
| May 27, 2026 | 8.23 | 8.44 | 8.23 | 8.33 | 8.33 | 2.54% | 76,909 |
| May 26, 2026 | 8.02 | 8.18 | 8.02 | 8.12 | 8.12 | -0.64% | 54,895 |
| May 25, 2026 | 8.22 | 8.26 | 8.14 | 8.17 | 8.17 | 3.71% | 108,182 |
| May 22, 2026 | 7.87 | 7.91 | 7.71 | 7.88 | 7.88 | 0.31% | 75,903 |
| May 21, 2026 | 7.90 | 8.04 | 7.83 | 7.86 | 7.86 | -0.93% | 110,607 |
| May 20, 2026 | 7.67 | 8.01 | 7.67 | 7.93 | 7.93 | 3.28% | 102,478 |
| May 19, 2026 | 7.87 | 7.91 | 7.67 | 7.68 | 7.68 | -0.39% | 60,778 |